Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 88.24 | 88.48 | 87.51 | 87.59 | 239,990 | -0.50(-0.57%) |
Apr 27, 2007 | 88.03 | 88.22 | 87.46 | 88.10 | 235,660 | -0.07(-0.08%) |
Apr 26, 2007 | 88.27 | 88.31 | 87.91 | 88.17 | 168,858 | -0.17(-0.19%) |
Apr 25, 2007 | 88.75 | 89.00 | 87.75 | 88.33 | 148,035 | -0.17(-0.20%) |
Apr 24, 2007 | 88.13 | 88.74 | 87.81 | 88.51 | 231,536 | +0.52(+0.60%) |
Apr 23, 2007 | 87.50 | 88.24 | 87.13 | 87.98 | 270,298 | +0.39(+0.44%) |
Apr 20, 2007 | 88.03 | 88.63 | 87.30 | 87.59 | 483,794 | -0.21(-0.24%) |
Apr 19, 2007 | 88.00 | 88.37 | 87.11 | 87.81 | 252,360 | +0.28(+0.32%) |
Apr 18, 2007 | 87.69 | 87.82 | 87.27 | 87.53 | 249,680 | -0.26(-0.30%) |
Apr 17, 2007 | 88.12 | 88.49 | 87.77 | 87.79 | 213,599 | -0.34(-0.39%) |
Apr 16, 2007 | 88.23 | 88.54 | 87.86 | 88.13 | 240,814 | +0.29(+0.33%) |
Apr 13, 2007 | 87.11 | 88.04 | 87.11 | 87.84 | 178,755 | +0.80(+0.91%) |
Apr 12, 2007 | 86.98 | 87.15 | 85.75 | 87.04 | 382,252 | +0.04(+0.04%) |
Apr 11, 2007 | 87.79 | 87.79 | 86.88 | 87.00 | 320,192 | -0.74(-0.84%) |
Apr 10, 2007 | 87.91 | 88.18 | 87.72 | 87.74 | 247,000 | -0.11(-0.12%) |
Apr 09, 2007 | 87.87 | 87.98 | 87.41 | 87.85 | 165,663 | -0.07(-0.08%) |
Apr 05, 2007 | 88.42 | 88.43 | 87.55 | 87.91 | 201,847 | -0.55(-0.63%) |
Apr 04, 2007 | 88.58 | 88.78 | 87.79 | 88.47 | 244,010 | -0.49(-0.56%) |
Apr 03, 2007 | 89.01 | 89.63 | 88.72 | 88.96 | 212,053 | +0.15(+0.16%) |
Apr 02, 2007 | 88.56 | 89.05 | 88.34 | 88.82 | 297,616 | +0.35(+0.39%) |
Mar 30, 2007 | 87.96 | 88.97 | 87.72 | 88.47 | 552,348 | +0.75(+0.85%) |
Mar 29, 2007 | 87.35 | 87.87 | 87.02 | 87.72 | 269,164 | +0.72(+0.83%) |
Mar 28, 2007 | 87.30 | 87.46 | 86.59 | 87.00 | 305,554 | -0.64(-0.73%) |
Mar 27, 2007 | 87.64 | 88.48 | 87.03 | 87.64 | 252,669 | -0.34(-0.39%) |
Mar 26, 2007 | 88.13 | 88.21 | 87.55 | 87.98 | 269,679 | -0.29(-0.33%) |
Mar 23, 2007 | 88.93 | 88.94 | 88.02 | 88.27 | 197,105 | -0.49(-0.56%) |
Mar 22, 2007 | 88.45 | 88.80 | 88.01 | 88.77 | 247,721 | +0.30(+0.34%) |
Mar 21, 2007 | 88.13 | 88.66 | 87.37 | 88.47 | 496,061 | +0.34(+0.39%) |
Mar 20, 2007 | 87.79 | 88.34 | 87.55 | 88.13 | 372,768 | +0.25(+0.29%) |
Mar 19, 2007 | 86.45 | 87.91 | 86.45 | 87.88 | 361,943 | +1.67(+1.94%) |
Mar 16, 2007 | 86.50 | 86.67 | 85.93 | 86.21 | 327,615 | -0.28(-0.33%) |
Mar 15, 2007 | 85.64 | 86.66 | 85.64 | 86.49 | 210,919 | +0.76(+0.88%) |
Mar 14, 2007 | 85.15 | 85.73 | 84.60 | 85.73 | 175,765 | +0.58(+0.68%) |
Mar 13, 2007 | 86.78 | 86.59 | 85.06 | 85.15 | 293,183 | -1.63(-1.88%) |
Mar 12, 2007 | 85.98 | 86.78 | 85.46 | 86.78 | 338,233 | +0.88(+1.03%) |
Mar 09, 2007 | 85.78 | 86.17 | 85.74 | 85.90 | 168,652 | +0.36(+0.42%) |
Mar 08, 2007 | 84.98 | 85.86 | 84.97 | 85.54 | 280,297 | +0.89(+1.05%) |
Mar 07, 2007 | 84.65 | 85.07 | 84.33 | 84.65 | 274,009 | -0.19(-0.23%) |
Mar 06, 2007 | 83.47 | 85.34 | 83.47 | 84.84 | 331,635 | +1.13(+1.36%) |
Mar 05, 2007 | 85.12 | 85.87 | 83.67 | 83.70 | 469,568 | -2.10(-2.44%) |
Mar 02, 2007 | 86.48 | 86.67 | 85.61 | 85.80 | 251,639 | -0.88(-1.02%) |
Mar 01, 2007 | 85.07 | 87.22 | 84.15 | 86.68 | 487,092 | +1.05(+1.22%) |
Feb 28, 2007 | 85.65 | 85.90 | 84.89 | 85.64 | 373,695 | -0.12(-0.14%) |
Feb 27, 2007 | 86.84 | 87.20 | 85.63 | 85.75 | 341,841 | -2.06(-2.34%) |
Feb 26, 2007 | 88.23 | 88.23 | 87.33 | 87.81 | 267,927 | -0.29(-0.33%) |
Feb 23, 2007 | 88.27 | 88.27 | 87.48 | 88.10 | 168,755 | -0.16(-0.18%) |
Feb 22, 2007 | 87.84 | 88.29 | 87.31 | 88.25 | 246,690 | +0.64(+0.73%) |
Feb 21, 2007 | 87.98 | 88.18 | 87.17 | 87.61 | 182,363 | -0.48(-0.54%) |
Feb 20, 2007 | 87.11 | 88.17 | 86.72 | 88.09 | 180,301 | +1.01(+1.16%) |
Feb 16, 2007 | 86.99 | 87.15 | 86.72 | 87.08 | 318,749 | +0.15(+0.17%) |
Feb 15, 2007 | 86.62 | 87.02 | 86.43 | 86.94 | 287,720 | +0.21(+0.25%) |
Feb 14, 2007 | 86.04 | 86.99 | 86.04 | 86.72 | 219,583 | +0.68(+0.79%) |
Feb 13, 2007 | 85.80 | 86.18 | 85.61 | 86.04 | 183,085 | +0.43(+0.50%) |
Feb 12, 2007 | 85.17 | 85.65 | 85.12 | 85.62 | 211,331 | +0.64(+0.75%) |
Feb 09, 2007 | 85.61 | 85.91 | 84.46 | 84.98 | 285,142 | -0.52(-0.61%) |
Feb 08, 2007 | 85.07 | 85.86 | 84.95 | 85.50 | 232,876 | +0.47(+0.55%) |
Feb 07, 2007 | 83.13 | 85.33 | 83.04 | 85.03 | 572,862 | +1.90(+2.29%) |
Feb 06, 2007 | 82.74 | 83.16 | 82.40 | 83.13 | 198,136 | +0.39(+0.47%) |
Feb 05, 2007 | 82.01 | 82.82 | 82.01 | 82.74 | 318,646 | +0.75(+0.91%) |
Feb 02, 2007 | 83.42 | 83.42 | 80.27 | 82.00 | 610,799 | -1.46(-1.74%) |